|
|
Closing price on 12/6/2024
|
|
| Open |
11.75 |
| High |
12.20 |
| Low |
11.70 |
| Volume |
10,685,300 |
| Split-adjusted Price |
11.90 |
|
|
HAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2024
|
+0.20 / +1.71%
|
11.75
|
12.20
|
11.70
|
11.90
|
12.03
|
11.90
|
10,685,300
|
|
|
12/5/2024
|
+0.30 / +2.63%
|
11.50
|
11.80
|
11.40
|
11.70
|
11.58
|
11.70
|
4,989,800
|
|
|
12/4/2024
|
-0.40 / -3.39%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.56
|
11.40
|
7,987,500
|
|
|
12/3/2024
|
+0.15 / +1.29%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.72
|
11.80
|
2,717,200
|
|
|
12/2/2024
|
-0.30 / -2.51%
|
11.95
|
12.10
|
11.60
|
11.65
|
11.81
|
11.65
|
5,835,600
|
|
|
11/29/2024
|
0.00 / 0.00%
|
12.00
|
12.05
|
11.80
|
11.95
|
11.88
|
11.95
|
6,785,900
|
|
|
11/28/2024
|
+0.20 / +1.70%
|
11.80
|
12.10
|
11.75
|
11.95
|
11.97
|
11.95
|
5,818,200
|
|
|
11/27/2024
|
-0.40 / -3.29%
|
12.15
|
12.15
|
11.75
|
11.75
|
11.87
|
11.75
|
7,253,600
|
|
|
11/26/2024
|
+0.05 / +0.41%
|
12.15
|
12.15
|
11.90
|
12.15
|
12.05
|
12.15
|
5,540,400
|
|
|
11/25/2024
|
+0.40 / +3.42%
|
11.70
|
12.10
|
11.60
|
12.10
|
11.88
|
12.10
|
5,322,600
|
|
|
11/22/2024
|
+0.05 / +0.43%
|
11.65
|
12.30
|
11.55
|
11.70
|
11.98
|
11.70
|
12,987,100
|
|
|
11/21/2024
|
0.00 / 0.00%
|
11.65
|
11.75
|
11.50
|
11.65
|
11.60
|
11.65
|
2,550,700
|
|
|
11/20/2024
|
+0.25 / +2.19%
|
11.35
|
11.85
|
11.35
|
11.65
|
11.63
|
11.65
|
12,855,400
|
|
|
11/19/2024
|
0.00 / 0.00%
|
11.30
|
11.75
|
11.30
|
11.40
|
11.55
|
11.40
|
5,815,600
|
|
|
11/18/2024
|
-0.40 / -3.39%
|
11.90
|
11.90
|
11.30
|
11.40
|
11.51
|
11.40
|
7,684,500
|
|
|
11/15/2024
|
+0.05 / +0.43%
|
11.75
|
11.95
|
11.65
|
11.80
|
11.79
|
11.80
|
6,331,300
|
|
|
11/14/2024
|
+0.45 / +3.98%
|
11.40
|
12.05
|
11.25
|
11.75
|
11.75
|
11.75
|
17,860,500
|
|
|
11/13/2024
|
+0.10 / +0.89%
|
11.20
|
11.60
|
11.10
|
11.30
|
11.36
|
11.30
|
10,121,700
|
|
|
11/12/2024
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.50
|
11.20
|
11.05
|
11.20
|
26,376,800
|
|
|
11/11/2024
|
+0.15 / +1.45%
|
10.35
|
10.50
|
10.30
|
10.50
|
10.38
|
10.50
|
5,119,700
|
|
|
11/8/2024
|
-0.05 / -0.48%
|
10.45
|
10.45
|
10.35
|
10.35
|
10.40
|
10.35
|
4,251,000
|
|
|
11/7/2024
|
-0.05 / -0.48%
|
10.55
|
10.55
|
10.40
|
10.40
|
10.47
|
10.40
|
2,874,300
|
|
|
11/6/2024
|
+0.10 / +0.97%
|
10.40
|
10.45
|
10.30
|
10.45
|
10.36
|
10.45
|
3,478,300
|
|
|
11/5/2024
|
+0.05 / +0.49%
|
10.40
|
10.40
|
10.25
|
10.35
|
10.33
|
10.35
|
1,460,000
|
|
|
11/4/2024
|
+0.05 / +0.49%
|
10.35
|
10.50
|
10.30
|
10.30
|
10.37
|
10.30
|
3,395,400
|
|
|
11/1/2024
|
-0.10 / -0.97%
|
10.35
|
10.40
|
10.25
|
10.25
|
10.32
|
10.25
|
2,116,000
|
|
|
10/31/2024
|
0.00 / 0.00%
|
10.30
|
10.45
|
10.30
|
10.35
|
10.38
|
10.35
|
1,926,600
|
|
|
10/30/2024
|
+0.15 / +1.47%
|
10.30
|
10.50
|
10.25
|
10.35
|
10.40
|
10.35
|
4,787,900
|
|
|
10/29/2024
|
+0.05 / +0.49%
|
10.30
|
10.35
|
10.20
|
10.20
|
10.26
|
10.20
|
1,735,400
|
|
|
10/28/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.05
|
10.15
|
10.16
|
10.15
|
4,326,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|